Saritow Spinning Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 15.750 | 15.750 | 14.900 | 15.020 | 15.020 | 4,404 |
| 2025-08-01 | 15.750 | 15.980 | 14.020 | 14.830 | 14.830 | 17,523 |
| 2025-07-31 | 14.960 | 15.750 | 14.960 | 14.990 | 14.990 | 10,223 |
| 2025-07-30 | 15.890 | 15.890 | 14.880 | 14.950 | 14.950 | 814 |
| 2025-07-29 | 15.750 | 16.000 | 15.000 | 15.080 | 15.080 | 9,304 |
| 2025-07-28 | 15.980 | 15.980 | 15.020 | 15.110 | 15.110 | 2,962 |
| 2025-07-25 | 16.300 | 16.300 | 14.510 | 15.520 | 15.520 | 44,705 |
| 2025-07-24 | 15.520 | 16.250 | 15.520 | 15.700 | 15.700 | 7,338 |
| 2025-07-23 | 15.900 | 16.000 | 15.880 | 16.000 | 16.000 | 21,179 |
| 2025-07-22 | 16.000 | 16.060 | 15.000 | 15.890 | 15.890 | 16,561 |
| 2025-07-21 | 15.970 | 16.000 | 15.300 | 15.720 | 15.720 | 3,784 |
| 2025-07-18 | 16.200 | 16.450 | 15.250 | 16.000 | 16.000 | 3,388 |
| 2025-07-17 | 15.900 | 16.450 | 15.500 | 15.900 | 15.900 | 4,510 |
| 2025-07-16 | 15.990 | 15.990 | 14.920 | 14.990 | 14.990 | 5,807 |
| 2025-07-15 | 16.500 | 16.500 | 15.110 | 15.170 | 15.170 | 6,548 |
| 2025-07-14 | 16.300 | 16.300 | 15.610 | 15.620 | 15.620 | 1,216 |
| 2025-07-11 | 16.970 | 16.970 | 15.600 | 15.830 | 15.830 | 17,660 |
| 2025-07-10 | 16.000 | 17.150 | 15.500 | 16.330 | 16.330 | 45,335 |
| 2025-07-09 | 16.000 | 16.000 | 15.300 | 15.600 | 15.600 | 12,718 |
| 2025-07-08 | 17.130 | 17.130 | 14.820 | 15.200 | 15.200 | 6,439 |
| 2025-07-07 | 17.900 | 18.250 | 16.310 | 16.420 | 16.420 | 130,992 |
| 2025-07-04 | 14.710 | 16.700 | 13.730 | 16.700 | 16.700 | 169,467 |
| 2025-07-03 | 15.700 | 15.700 | 14.610 | 15.180 | 15.180 | 13,833 |
| 2025-07-02 | 15.000 | 15.790 | 15.000 | 15.730 | 15.730 | 4,307 |
| 2025-07-01 | 16.100 | 16.100 | 14.610 | 14.660 | 14.660 | 21,632 |
| 2025-06-30 | 14.530 | 16.160 | 14.530 | 16.040 | 16.040 | 16,100 |
| 2025-06-27 | 15.000 | 15.690 | 13.620 | 14.960 | 14.960 | 19,038 |
| 2025-06-26 | 15.700 | 15.700 | 14.260 | 15.000 | 15.000 | 2,196 |
| 2025-06-25 | 15.000 | 15.480 | 14.650 | 15.450 | 15.450 | 778 |
| 2025-06-24 | 15.400 | 15.930 | 14.750 | 15.010 | 15.010 | 12,834 |
| 2025-06-23 | 14.500 | 14.500 | 13.120 | 14.480 | 14.480 | 10,545 |
| 2025-06-20 | 15.490 | 15.490 | 14.010 | 14.510 | 14.510 | 1,402 |
| 2025-06-19 | 15.500 | 15.500 | 14.210 | 14.510 | 14.510 | 26,024 |
| 2025-06-18 | 15.300 | 15.300 | 14.120 | 15.180 | 15.180 | 8,201 |
| 2025-06-17 | 15.880 | 15.880 | 15.480 | 15.500 | 15.500 | 1,921 |
| 2025-06-16 | 16.000 | 16.490 | 15.120 | 15.120 | 15.120 | 9,373 |
| 2025-06-13 | 16.000 | 16.000 | 15.690 | 15.840 | 15.840 | 2,276 |
| 2025-06-12 | 16.900 | 16.900 | 16.000 | 16.020 | 16.020 | 7,503 |
| 2025-06-11 | 16.110 | 16.900 | 16.110 | 16.320 | 16.320 | 4,190 |
| 2025-06-10 | 16.300 | 17.000 | 15.810 | 16.990 | 16.990 | 11,926 |
| 2025-06-05 | 17.300 | 17.300 | 16.030 | 16.380 | 16.380 | 14,288 |
| 2025-06-04 | 16.500 | 17.850 | 16.000 | 17.060 | 17.060 | 11,547 |
| 2025-06-03 | 17.200 | 17.550 | 15.350 | 16.930 | 16.930 | 42,532 |
| 2025-06-02 | 18.000 | 18.210 | 16.050 | 16.580 | 16.580 | 8,024 |
| 2025-05-30 | 17.400 | 17.600 | 16.320 | 17.310 | 17.310 | 21,557 |
| 2025-05-29 | 18.800 | 18.800 | 16.400 | 17.310 | 17.310 | 62,940 |
| 2025-05-27 | 17.300 | 18.470 | 17.200 | 18.160 | 18.160 | 243,999 |
| 2025-05-26 | 18.100 | 18.990 | 16.500 | 16.790 | 16.790 | 69,919 |
| 2025-05-23 | 17.800 | 18.740 | 17.300 | 17.990 | 17.990 | 506,704 |
| 2025-05-22 | 17.040 | 17.040 | 16.070 | 17.040 | 17.040 | 194,601 |
| 2025-05-21 | 14.600 | 15.490 | 14.600 | 15.490 | 15.490 | 19,596 |
| 2025-05-20 | 12.550 | 14.080 | 12.550 | 14.080 | 14.080 | 44,818 |
| 2025-05-19 | 12.760 | 13.100 | 12.760 | 12.800 | 12.800 | 3,471 |
| 2025-05-16 | 13.700 | 13.990 | 13.150 | 13.280 | 13.280 | 5,525 |
| 2025-05-15 | 13.450 | 13.900 | 13.000 | 13.750 | 13.750 | 18,980 |
| 2025-05-14 | 12.900 | 13.390 | 11.820 | 12.940 | 12.940 | 53,305 |
| 2025-05-13 | 13.490 | 13.490 | 12.990 | 13.100 | 13.100 | 201 |
| 2025-05-12 | 13.480 | 13.480 | 12.500 | 13.100 | 13.100 | 16,051 |
| 2025-05-09 | 10.350 | 12.490 | 10.350 | 12.450 | 12.450 | 27,185 |
| 2025-05-08 | 12.390 | 12.390 | 11.370 | 11.370 | 11.370 | 3,445 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.